Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.770 | 10.37 | 9.770 | 10.30 | 163,900 | +0.48(+4.89%) |
Mar 28, 2019 | 9.900 | 10.31 | 9.650 | 9.820 | 84,453 | -0.21(-2.09%) |
Mar 27, 2019 | 9.750 | 10.29 | 9.610 | 10.03 | 118,578 | +0.16(+1.62%) |
Mar 26, 2019 | 9.580 | 9.940 | 9.580 | 9.870 | 123,919 | +0.33(+3.46%) |
Mar 25, 2019 | 9.180 | 9.570 | 8.760 | 9.540 | 76,258 | +0.35(+3.81%) |
Mar 22, 2019 | 9.420 | 9.630 | 9.010 | 9.190 | 162,400 | -0.28(-2.96%) |
Mar 21, 2019 | 9.460 | 9.860 | 9.180 | 9.470 | 98,563 | +0.06(+0.64%) |
Mar 20, 2019 | 9.410 | 9.690 | 9.110 | 9.410 | 134,485 | +0.01(+0.11%) |
Mar 19, 2019 | 9.170 | 9.500 | 9.030 | 9.400 | 121,157 | +0.28(+3.07%) |
Mar 18, 2019 | 9.030 | 9.200 | 8.694 | 9.120 | 180,136 | +0.02(+0.22%) |
Mar 15, 2019 | 8.770 | 9.240 | 8.600 | 9.100 | 318,100 | +0.32(+3.64%) |
Mar 14, 2019 | 8.770 | 9.010 | 8.570 | 8.780 | 108,828 | +0.04(+0.46%) |
Mar 13, 2019 | 8.660 | 8.780 | 8.560 | 8.740 | 96,277 | +0.12(+1.39%) |
Mar 12, 2019 | 8.700 | 8.800 | 8.000 | 8.620 | 78,533 | -0.12(-1.37%) |
Mar 11, 2019 | 8.570 | 8.820 | 8.490 | 8.740 | 140,887 | +0.16(+1.86%) |
Mar 08, 2019 | 8.430 | 8.840 | 8.180 | 8.580 | 242,000 | +0.08(+0.94%) |
Mar 07, 2019 | 8.070 | 8.510 | 7.681 | 8.500 | 299,034 | +0.40(+4.94%) |
Mar 06, 2019 | 9.170 | 9.770 | 7.850 | 8.100 | 371,160 | -0.50(-5.76%) |
Mar 05, 2019 | 7.990 | 8.610 | 7.860 | 8.595 | 729,967 | +0.60(+7.44%) |
Mar 04, 2019 | 8.020 | 8.070 | 7.630 | 8.000 | 285,433 | +0.05(+0.63%) |
Mar 01, 2019 | 7.470 | 7.975 | 7.470 | 7.950 | 52,300 | +0.53(+7.14%) |
Feb 28, 2019 | 7.910 | 7.980 | 7.240 | 7.420 | 133,403 | -0.49(-6.19%) |
Feb 27, 2019 | 7.750 | 7.950 | 7.660 | 7.910 | 72,436 | +0.19(+2.46%) |
Feb 26, 2019 | 7.480 | 7.840 | 7.480 | 7.720 | 79,931 | +0.22(+2.93%) |
Feb 25, 2019 | 7.510 | 7.740 | 6.770 | 7.500 | 133,239 | +0.19(+2.60%) |
Feb 22, 2019 | 7.280 | 7.500 | 7.200 | 7.310 | 100,400 | +0.04(+0.55%) |
Feb 21, 2019 | 7.200 | 7.350 | 7.080 | 7.270 | 55,374 | +0.07(+0.97%) |
Feb 20, 2019 | 7.300 | 7.390 | 7.140 | 7.200 | 68,093 | -0.10(-1.37%) |
Feb 19, 2019 | 7.420 | 7.604 | 7.090 | 7.300 | 171,433 | -0.10(-1.35%) |
Feb 15, 2019 | 7.190 | 7.430 | 7.060 | 7.400 | 217,800 | +0.25(+3.50%) |
Feb 14, 2019 | 7.120 | 7.290 | 7.020 | 7.150 | 84,458 | +0.00(+0.00%) |
Feb 13, 2019 | 7.130 | 7.270 | 6.975 | 7.150 | 107,275 | +0.03(+0.42%) |
Feb 12, 2019 | 7.330 | 7.330 | 7.030 | 7.120 | 79,537 | -0.18(-2.47%) |
Feb 11, 2019 | 7.220 | 7.400 | 6.920 | 7.300 | 111,626 | +0.15(+2.10%) |
Feb 08, 2019 | 7.290 | 7.370 | 7.040 | 7.150 | 164,700 | -0.19(-2.59%) |
Feb 07, 2019 | 7.000 | 7.430 | 6.910 | 7.340 | 137,491 | +0.31(+4.41%) |
Feb 06, 2019 | 7.260 | 7.260 | 6.930 | 7.030 | 91,135 | -0.24(-3.30%) |
Feb 05, 2019 | 7.000 | 7.325 | 6.910 | 7.270 | 109,251 | +0.25(+3.56%) |
Feb 04, 2019 | 6.600 | 7.160 | 6.600 | 7.020 | 111,523 | +0.42(+6.36%) |
Feb 01, 2019 | 6.460 | 6.870 | 6.460 | 6.600 | 89,400 | +0.16(+2.48%) |
Jan 31, 2019 | 6.090 | 6.510 | 6.060 | 6.440 | 139,732 | +0.34(+5.57%) |
Jan 30, 2019 | 6.230 | 6.250 | 6.000 | 6.100 | 103,035 | -0.10(-1.61%) |
Jan 29, 2019 | 6.200 | 6.220 | 5.940 | 6.200 | 86,461 | +0.00(+0.00%) |
Jan 28, 2019 | 6.120 | 6.280 | 5.953 | 6.200 | 127,274 | +0.04(+0.65%) |
Jan 25, 2019 | 6.300 | 6.405 | 6.080 | 6.160 | 115,400 | -0.13(-2.07%) |
Jan 24, 2019 | 6.440 | 6.540 | 6.160 | 6.290 | 63,443 | -0.15(-2.33%) |
Jan 23, 2019 | 6.640 | 6.790 | 6.250 | 6.440 | 109,726 | -0.13(-1.98%) |
Jan 22, 2019 | 7.130 | 7.210 | 6.550 | 6.570 | 186,131 | -0.60(-8.37%) |
Jan 18, 2019 | 7.290 | 7.390 | 7.090 | 7.170 | 109,200 | -0.11(-1.51%) |
Jan 17, 2019 | 7.360 | 7.540 | 7.070 | 7.280 | 100,363 | -0.12(-1.62%) |
Jan 16, 2019 | 7.060 | 7.580 | 7.020 | 7.400 | 143,241 | +0.36(+5.11%) |
Jan 15, 2019 | 7.040 | 7.120 | 6.520 | 7.040 | 285,677 | +0.01(+0.14%) |
Jan 14, 2019 | 7.240 | 7.550 | 6.920 | 7.030 | 119,348 | -0.23(-3.17%) |
Jan 11, 2019 | 7.090 | 7.330 | 6.800 | 7.260 | 161,000 | +0.16(+2.25%) |
Jan 10, 2019 | 7.570 | 7.570 | 6.990 | 7.100 | 112,400 | -0.47(-6.21%) |
Jan 09, 2019 | 7.270 | 7.780 | 7.010 | 7.570 | 164,825 | +0.39(+5.43%) |
Jan 08, 2019 | 7.600 | 7.830 | 7.030 | 7.180 | 148,899 | -0.32(-4.27%) |
Jan 07, 2019 | 7.090 | 7.610 | 6.679 | 7.500 | 392,944 | +0.45(+6.38%) |
Jan 04, 2019 | 6.800 | 7.215 | 6.440 | 7.050 | 152,100 | +0.31(+4.60%) |
Jan 03, 2019 | 6.800 | 6.885 | 6.550 | 6.740 | 132,610 | -0.09(-1.32%) |